Copper One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.60	0.60	0.57	0.57	0.57	3.64%	6,199
Jun 8, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	9,082
Jun 5, 2026	0.63	0.63	0.56	0.56	0.56	-1.75%	46,144
Jun 4, 2026	0.58	0.60	0.57	0.57	0.57	-9.52%	4,910
Jun 3, 2026	0.55	0.63	0.55	0.63	0.63	6.78%	43,216
Jun 2, 2026	0.62	0.62	0.56	0.59	0.59	9.26%	49,510
Jun 1, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	5,700
May 29, 2026	0.56	0.58	0.52	0.53	0.53	-10.17%	115,625
May 28, 2026	0.60	0.60	0.55	0.59	0.59	-7.81%	49,149
May 27, 2026	0.61	0.65	0.58	0.64	0.64	4.92%	26,327
May 26, 2026	0.62	0.68	0.61	0.61	0.61	-10.29%	9,791
May 25, 2026	0.66	0.69	0.61	0.68	0.68	7.94%	12,904
May 22, 2026	0.61	0.63	0.58	0.63	0.63	3.28%	26,788
May 21, 2026	0.63	0.74	0.61	0.61	0.61	-1.61%	47,213
May 20, 2026	0.61	0.63	0.60	0.62	0.62	-3.13%	43,000
May 19, 2026	0.65	0.65	0.55	0.64	0.64	-7.25%	89,307
May 15, 2026	0.55	0.69	0.55	0.69	0.69	27.78%	198,218
May 14, 2026	0.50	0.54	0.49	0.54	0.54	8.00%	116,826
May 13, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	74,026
May 12, 2026	0.53	0.55	0.47	0.52	0.52	-1.89%	236,479
May 11, 2026	0.57	0.59	0.53	0.53	0.53	-1.85%	45,460
May 8, 2026	0.54	0.57	0.54	0.54	0.54	-	36,490
May 7, 2026	0.58	0.59	0.54	0.54	0.54	-1.82%	33,158
May 6, 2026	0.60	0.62	0.55	0.55	0.55	-1.79%	52,129
May 5, 2026	0.58	0.59	0.56	0.56	0.56	-8.20%	32,706
May 4, 2026	0.59	0.65	0.59	0.61	0.61	-1.61%	25,143
May 1, 2026	0.62	0.62	0.58	0.62	0.62	3.33%	2,594
Apr 30, 2026	0.60	0.65	0.59	0.60	0.60	-	15,625
Apr 29, 2026	0.57	0.66	0.54	0.60	0.60	-7.69%	40,504
Apr 28, 2026	0.60	0.70	0.60	0.65	0.65	-	79,640
Apr 27, 2026	0.65	0.75	0.65	0.65	0.65	-7.14%	135,689
Apr 24, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	59,667
Apr 23, 2026	0.65	0.70	0.55	0.65	0.65	-13.33%	328,350
Apr 22, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	91,734
Apr 21, 2026	0.80	0.85	0.75	0.80	0.80	-	105,039
Apr 20, 2026	0.80	0.85	0.70	0.80	0.80	6.67%	92,248
Apr 17, 2026	0.70	0.80	0.70	0.75	0.75	15.38%	177,223
Apr 16, 2026	0.65	0.75	0.63	0.65	0.65	-	471,473
Apr 15, 2026	0.60	0.70	0.45	0.65	0.65	18.18%	891,889
Apr 14, 2026	0.55	0.60	0.55	0.55	0.55	-	757,407
Apr 13, 2026	0.60	0.65	0.55	0.55	0.55	-8.33%	652,587
Apr 10, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	795,959
Apr 9, 2026	0.65	0.70	0.60	0.65	0.65	-	478,097
Apr 8, 2026	0.70	0.75	0.60	0.65	0.65	-	800,939
Apr 7, 2026	0.75	0.75	0.60	0.65	0.65	-13.33%	769,013
Apr 6, 2026	0.75	0.90	0.70	0.75	0.75	-6.25%	337,955
Apr 2, 2026	0.95	0.95	0.70	0.80	0.80	-11.11%	1,138,564
Apr 1, 2026	1.20	1.25	0.90	0.90	0.90	-21.74%	1,256,111
Mar 31, 2026	1.30	1.55	1.10	1.15	1.15	-8.00%	665,521
Mar 30, 2026	1.85	2.05	1.20	1.25	1.25	-26.47%	1,237,716